Axsome Therapeutics Inc. (AXSM)
NASDAQ: AXSM
· Real-Time Price · USD
116.76
0.75 (0.65%)
At close: Sep 26, 2025, 3:59 PM
115.00
-1.51%
After-hours: Sep 26, 2025, 07:48 PM EDT
AXSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 116.15 | 117.84 | 115.72 | 116.76 | 116.76 | 0.65% | 339,574 |
| Sep 25, 2025 | 118.49 | 118.99 | 115.31 | 116.01 | 116.01 | -2.32% | 424,300 |
| Sep 24, 2025 | 117.93 | 119.04 | 116.68 | 118.77 | 118.77 | 0.49% | 332,700 |
| Sep 23, 2025 | 117.50 | 119.35 | 116.50 | 118.19 | 118.19 | 0.60% | 432,600 |
| Sep 22, 2025 | 116.64 | 117.79 | 114.91 | 117.49 | 117.49 | 1.33% | 526,015 |
| Sep 19, 2025 | 118.71 | 119.21 | 115.76 | 115.95 | 115.95 | -2.26% | 616,608 |
| Sep 18, 2025 | 116.37 | 118.77 | 115.56 | 118.63 | 118.63 | 1.72% | 517,702 |
| Sep 17, 2025 | 114.48 | 118.43 | 113.85 | 116.62 | 116.62 | 2.21% | 592,095 |
| Sep 16, 2025 | 116.19 | 117.33 | 112.90 | 114.10 | 114.10 | -2.29% | 735,825 |
| Sep 15, 2025 | 117.98 | 118.83 | 116.34 | 116.78 | 116.78 | -1.38% | 444,621 |
| Sep 12, 2025 | 122.65 | 123.04 | 117.75 | 118.42 | 118.42 | -3.69% | 700,800 |
| Sep 11, 2025 | 123.69 | 124.51 | 122.03 | 122.96 | 122.96 | -0.93% | 564,824 |
| Sep 10, 2025 | 128.08 | 128.08 | 123.96 | 124.12 | 124.12 | -1.24% | 478,648 |
| Sep 9, 2025 | 129.31 | 130.00 | 123.54 | 125.68 | 125.68 | -2.79% | 809,279 |
| Sep 8, 2025 | 124.26 | 129.43 | 124.20 | 129.29 | 129.29 | 3.29% | 751,543 |
| Sep 5, 2025 | 124.29 | 125.25 | 122.56 | 125.17 | 125.17 | 0.61% | 506,671 |
| Sep 4, 2025 | 121.81 | 124.52 | 121.75 | 124.41 | 124.41 | 1.98% | 470,745 |
| Sep 3, 2025 | 123.52 | 124.48 | 120.72 | 122.00 | 122.00 | -1.19% | 576,608 |
| Sep 2, 2025 | 121.41 | 124.61 | 121.29 | 123.47 | 123.47 | 1.81% | 902,709 |
| Aug 29, 2025 | 121.75 | 122.28 | 119.93 | 121.28 | 121.28 | -0.39% | 351,700 |